21,900€
-2,17%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 21,91 | 22,17 | 21,85 | 21,87 | -2,29% | 175,00 |
| 15.12.2025 | 22,46 | 22,46 | 22,35 | 22,38 | -0,27% | - |
| 12.12.2025 | 22,72 | 22,74 | 22,44 | 22,44 | 0,02% | - |
| 11.12.2025 | 22,32 | 22,49 | 22,27 | 22,43 | -4,15% | - |
| 10.12.2025 | 23,39 | 23,45 | 23,38 | 23,41 | -0,62% | - |
| 09.12.2025 | 23,48 | 23,55 | 23,43 | 23,55 | 1,60% | 152,00 |
| 08.12.2025 | 23,21 | 23,24 | 23,02 | 23,18 | 2,02% | 355,00 |
| 05.12.2025 | 22,65 | 22,81 | 22,62 | 22,72 | 1,94% | 3.634,00 |
| 04.12.2025 | 22,28 | 22,38 | 22,14 | 22,29 | 4,37% | 2.260,00 |
| 03.12.2025 | 21,44 | 21,52 | 21,08 | 21,36 | -0,18% | - |
| 02.12.2025 | 21,34 | 21,42 | 21,32 | 21,39 | -0,64% | - |
| 01.12.2025 | 21,59 | 21,70 | 21,45 | 21,53 | -1,82% | 897,00 |
| 28.11.2025 | 21,77 | 21,93 | 21,77 | 21,93 | 2,01% | 2.425,00 |
| 27.11.2025 | 21,32 | 21,58 | 21,27 | 21,50 | -1,45% | 1.469,00 |
| 26.11.2025 | 21,87 | 21,88 | 21,81 | 21,82 | 1,21% | - |
| 25.11.2025 | 21,40 | 21,83 | 21,23 | 21,56 | 1,05% | 20,00 |
| 24.11.2025 | 21,45 | 21,73 | 21,07 | 21,33 | 1,55% | - |
| 21.11.2025 | 21,45 | 21,91 | 21,01 | 21,01 | -6,25% | 400,00 |
| 20.11.2025 | 22,69 | 22,86 | 21,88 | 22,41 | 2,24% | 2.361,00 |
| 19.11.2025 | 21,87 | 22,09 | 21,50 | 21,92 | -2,12% | 31.315,00 |
| 18.11.2025 | 22,20 | 22,56 | 22,17 | 22,39 | -6,06% | - |
| 17.11.2025 | 23,35 | 23,88 | 23,14 | 23,84 | 2,04% | 25.000,00 |
| 14.11.2025 | 23,19 | 23,46 | 22,90 | 23,36 | -4,21% | 2.550,00 |
| 13.11.2025 | 24,34 | 24,39 | 23,76 | 24,39 | 0,83% | 50,00 |
| 12.11.2025 | 24,18 | 24,19 | 24,18 | 24,19 | -0,39% | - |
| 11.11.2025 | 24,42 | 24,47 | 24,22 | 24,28 | -0,94% | 800,00 |
| 10.11.2025 | 24,61 | 24,66 | 24,48 | 24,51 | -2,93% | 400,00 |
| 07.11.2025 | 25,19 | 25,25 | 24,95 | 25,25 | -2,88% | 200,00 |
| 06.11.2025 | 25,97 | 26,08 | 25,26 | 26,00 | 2,67% | 38,00 |
| 05.11.2025 | 25,25 | 25,57 | 25,18 | 25,33 | -2,95% | 600,00 |
| 04.11.2025 | 25,88 | 26,10 | 25,88 | 26,10 | -0,97% | 1.075,00 |
| 03.11.2025 | 26,09 | 26,38 | 26,08 | 26,35 | 0,71% | 1.900,00 |
| 31.10.2025 | 26,05 | 26,23 | 26,05 | 26,17 | 1,81% | 1.391,00 |
| 30.10.2025 | 25,45 | 25,80 | 25,40 | 25,70 | 3,01% | 780,00 |
| 29.10.2025 | 24,96 | 25,23 | 24,93 | 24,95 | -0,54% | 2.300,00 |
| 28.10.2025 | 24,97 | 25,40 | 24,93 | 25,09 | -1,55% | 2.100,00 |
| 27.10.2025 | 25,25 | 25,48 | 25,19 | 25,48 | 1,47% | 3.115,00 |
| 24.10.2025 | 24,93 | 25,17 | 24,87 | 25,11 | -1,28% | 262,00 |
| 23.10.2025 | 24,95 | 25,44 | 24,88 | 25,44 | 4,24% | 2.301,00 |
| 22.10.2025 | 24,67 | 24,87 | 24,14 | 24,40 | -0,61% | 1.121,00 |
| 21.10.2025 | 24,55 | 24,74 | 24,13 | 24,55 | -3,14% | 1.044,00 |
| 20.10.2025 | 24,90 | 25,54 | 24,89 | 25,35 | 2,60% | 819,00 |
| 17.10.2025 | 24,35 | 24,77 | 24,12 | 24,70 | 1,62% | 2.210,00 |
| 16.10.2025 | 24,16 | 24,31 | 23,87 | 24,31 | 2,27% | 160,00 |
| 15.10.2025 | 23,44 | 23,77 | 23,33 | 23,77 | 5,53% | 1.838,00 |
| 14.10.2025 | 22,57 | 22,67 | 22,35 | 22,53 | -1,53% | 15,00 |
| 13.10.2025 | 22,89 | 23,07 | 22,57 | 22,88 | 1,92% | 1.600,00 |
| 10.10.2025 | 22,95 | 22,95 | 21,87 | 22,45 | -4,69% | 3.375,00 |
| 09.10.2025 | 23,59 | 24,60 | 23,40 | 23,55 | -2,46% | 1.210,00 |
| 08.10.2025 | 23,92 | 24,38 | 23,73 | 24,15 | 3,37% | 1.025,00 |
| 07.10.2025 | 23,12 | 23,40 | 23,09 | 23,36 | -0,18% | 700,00 |
| 06.10.2025 | 23,43 | 23,52 | 23,27 | 23,40 | 9,26% | 900,00 |
| 03.10.2025 | 21,48 | 21,49 | 21,36 | 21,42 | 0,43% | - |
| 02.10.2025 | 21,40 | 21,41 | 21,31 | 21,33 | -1,75% | 620,00 |
| 01.10.2025 | 21,52 | 21,83 | 21,39 | 21,71 | -1,22% | 25,00 |
| 30.09.2025 | 22,31 | 22,35 | 21,81 | 21,97 | -2,57% | 81,00 |
| 29.09.2025 | 22,51 | 22,82 | 22,41 | 22,55 | 1,70% | 50,00 |
| 26.09.2025 | 22,05 | 22,18 | 21,96 | 22,18 | 0,82% | 650,00 |
| 25.09.2025 | 22,02 | 22,03 | 21,95 | 22,00 | -0,83% | - |
| 24.09.2025 | 22,11 | 22,29 | 22,09 | 22,18 | 4,84% | - |
| 23.09.2025 | 21,37 | 21,37 | 21,16 | 21,16 | -0,81% | - |
| 22.09.2025 | 21,20 | 21,33 | 21,15 | 21,33 | 0,11% | 1.000,00 |
| 19.09.2025 | 21,09 | 21,38 | 21,08 | 21,31 | -0,05% | 1.260,00 |
| 18.09.2025 | 21,28 | 21,41 | 21,18 | 21,32 | 0,01% | 1.000,00 |
| 17.09.2025 | 21,37 | 21,40 | 21,25 | 21,31 | -2,39% | - |
| 16.09.2025 | 21,95 | 22,02 | 21,83 | 21,84 | -0,98% | - |
| 15.09.2025 | 22,07 | 22,11 | 22,05 | 22,05 | 0,00% | - |
| 12.09.2025 | 22,21 | 22,22 | 21,95 | 22,05 | -1,00% | 374,00 |
| 11.09.2025 | 21,93 | 22,31 | 21,93 | 22,27 | 3,19% | - |
| 10.09.2025 | 21,65 | 21,70 | 21,56 | 21,59 | 0,50% | - |
| 09.09.2025 | 21,65 | 21,66 | 21,47 | 21,48 | -0,01% | 320,00 |
| 08.09.2025 | 21,47 | 21,49 | 21,44 | 21,48 | 3,13% | - |
| 05.09.2025 | 20,83 | 20,92 | 20,70 | 20,83 | 0,92% | 776,00 |
| 04.09.2025 | 20,50 | 20,64 | 20,47 | 20,64 | 0,53% | - |
| 03.09.2025 | 20,23 | 20,66 | 20,21 | 20,53 | -3,84% | 2.088,00 |
| 02.09.2025 | 21,42 | 21,44 | 21,19 | 21,35 | -2,22% | 1.200,00 |
| 01.09.2025 | 21,70 | 21,88 | 21,69 | 21,84 | 1,66% | - |
| 29.08.2025 | 21,92 | 21,97 | 21,42 | 21,48 | -3,33% | 250,00 |
| 28.08.2025 | 22,20 | 22,32 | 22,12 | 22,22 | 1,21% | 39,00 |
| 27.08.2025 | 21,88 | 21,95 | 21,80 | 21,95 | -0,52% | 90,00 |
| 26.08.2025 | 21,96 | 22,07 | 21,81 | 22,07 | 0,29% | 1.723,00 |
| 25.08.2025 | 22,13 | 22,19 | 21,94 | 22,01 | -2,00% | 369,00 |
| 22.08.2025 | 22,19 | 22,58 | 22,18 | 22,46 | 0,91% | - |
| 21.08.2025 | 22,14 | 22,26 | 22,02 | 22,25 | 0,31% | 200,00 |
| 20.08.2025 | 22,38 | 22,46 | 22,08 | 22,18 | -2,08% | 1.696,00 |
| 19.08.2025 | 22,72 | 22,86 | 22,60 | 22,66 | -1,56% | - |
| 18.08.2025 | 22,86 | 23,05 | 22,78 | 23,01 | 1,18% | 298,00 |
| 15.08.2025 | 22,73 | 22,84 | 22,68 | 22,75 | -0,09% | 692,00 |
| 14.08.2025 | 22,64 | 22,77 | 22,55 | 22,77 | -4,33% | 632,00 |
| 13.08.2025 | 23,78 | 24,10 | 23,68 | 23,80 | 2,23% | 1.185,00 |
| 12.08.2025 | 22,98 | 23,52 | 22,90 | 23,28 | 3,13% | - |
| 11.08.2025 | 22,49 | 22,69 | 22,49 | 22,57 | -0,34% | 523,00 |
| 08.08.2025 | 22,48 | 22,80 | 22,48 | 22,65 | 0,97% | 5.450,00 |
| 07.08.2025 | 22,66 | 22,90 | 22,36 | 22,43 | -2,24% | 60,00 |
| 06.08.2025 | 22,83 | 23,00 | 22,79 | 22,94 | 3,71% | 1.727,00 |
| 05.08.2025 | 21,84 | 22,25 | 21,84 | 22,12 | 4,88% | 3.849,00 |
| 04.08.2025 | 20,72 | 21,22 | 20,71 | 21,09 | -1,90% | 2.561,00 |
| 01.08.2025 | 21,02 | 21,51 | 20,51 | 21,50 | 2,51% | 270,00 |
| 31.07.2025 | 21,28 | 21,33 | 20,88 | 20,98 | -0,70% | - |
| 30.07.2025 | 21,10 | 21,24 | 21,09 | 21,12 | 4,50% | 1.742,00 |